Indicators

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	6.078	6.087	6.029	6.029	3,185,423	-0.06(-0.95%)
Sep 27, 2012	6.065	6.123	6.038	6.087	3,022,038	+0.04(+0.67%)
Sep 26, 2012	6.257	6.261	6.029	6.047	8,361,540	-0.22(-3.56%)
Sep 25, 2012	6.270	6.344	6.244	6.270	6,125,006	-0.08(-1.30%)
Sep 24, 2012	6.292	6.357	6.288	6.353	2,751,676	+0.07(+1.04%)
Sep 21, 2012	6.301	6.340	6.288	6.288	3,256,987	+0.02(+0.28%)
Sep 20, 2012	6.270	6.309	6.257	6.270	3,526,884	+0.00(+0.00%)
Sep 19, 2012	6.283	6.301	6.240	6.270	1,585,961	+0.00(+0.00%)
Sep 18, 2012	6.205	6.292	6.183	6.270	1,935,690	+0.04(+0.70%)
Sep 17, 2012	6.318	6.318	6.205	6.227	2,778,229	-0.07(-1.18%)
Sep 14, 2012	6.296	6.322	6.279	6.301	2,323,380	+0.03(+0.49%)
Sep 13, 2012	6.296	6.340	6.257	6.270	2,496,637	-0.01(-0.21%)
Sep 12, 2012	6.257	6.309	6.235	6.283	1,759,998	+0.03(+0.42%)
Sep 11, 2012	6.213	6.257	6.192	6.257	2,203,684	-0.02(-0.35%)
Sep 10, 2012	6.270	6.298	6.227	6.279	1,574,009	+0.00(+0.00%)
Sep 07, 2012	6.274	6.288	6.231	6.279	1,091,129	+0.02(+0.28%)
Sep 06, 2012	6.248	6.274	6.227	6.261	1,489,309	+0.03(+0.42%)
Sep 05, 2012	6.248	6.274	6.231	6.235	2,354,741	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.